Skip to main content

Wal-Mart Stores, Inc. (NY: WMT )

60.86 +0.18 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 35.75 35.91 35.43 35.45 16,084,920 -0.33(-0.92%)
Nov 29, 2005 36.51 36.58 35.64 35.78 24,741,152 -0.72(-1.98%)
Nov 28, 2005 36.96 36.99 36.38 36.50 22,864,770 -0.36(-0.97%)
Nov 25, 2005 37.01 37.14 36.74 36.86 8,652,945 -0.06(-0.16%)
Nov 23, 2005 36.72 37.03 36.55 36.92 16,302,158 +0.27(+0.74%)
Nov 22, 2005 36.02 36.67 35.57 36.65 21,207,270 +0.42(+1.17%)
Nov 21, 2005 36.17 36.36 36.07 36.23 13,477,654 +0.09(+0.24%)
Nov 18, 2005 36.26 36.36 35.78 36.14 18,014,858 +0.19(+0.53%)
Nov 17, 2005 35.80 35.99 35.67 35.95 9,136,868 +0.26(+0.74%)
Nov 16, 2005 35.61 35.92 35.28 35.69 16,106,836 +0.07(+0.20%)
Nov 15, 2005 35.99 35.86 35.27 35.61 23,077,352 -0.38(-1.05%)
Nov 14, 2005 36.07 36.28 35.78 35.99 18,938,052 +0.22(+0.61%)
Nov 11, 2005 35.80 36.12 35.61 35.77 16,594,046 -0.03(-0.08%)
Nov 10, 2005 35.23 35.99 35.15 35.80 25,938,152 +0.61(+1.74%)
Nov 09, 2005 34.76 35.31 34.55 35.19 18,393,038 +0.43(+1.24%)
Nov 08, 2005 34.90 34.93 34.58 34.76 10,281,408 -0.32(-0.92%)
Nov 07, 2005 34.82 35.18 34.86 35.08 16,642,260 +0.26(+0.75%)
Nov 04, 2005 34.61 34.86 34.37 34.82 14,341,401 +0.18(+0.51%)
Nov 03, 2005 35.04 35.14 34.41 34.64 21,941,030 -0.08(-0.23%)
Nov 02, 2005 34.31 34.88 34.03 34.72 17,328,628 +0.42(+1.21%)
Nov 01, 2005 34.40 34.48 34.19 34.31 16,147,379 -0.23(-0.68%)
Oct 31, 2005 33.66 34.71 33.58 34.54 30,936,816 +1.32(+3.98%)
Oct 28, 2005 32.85 33.25 32.68 33.22 17,461,354 +0.55(+1.70%)
Oct 27, 2005 33.17 33.35 32.65 32.66 17,029,344 -0.61(-1.84%)
Oct 26, 2005 32.98 33.57 32.90 33.28 16,351,331 +0.14(+0.42%)
Oct 25, 2005 33.55 33.64 33.04 33.14 20,548,570 -0.60(-1.77%)
Oct 24, 2005 33.65 33.84 33.37 33.74 14,222,920 +0.36(+1.07%)
Oct 21, 2005 33.42 33.66 33.29 33.38 18,309,760 +0.09(+0.26%)
Oct 20, 2005 33.69 34.00 33.15 33.29 25,924,456 -0.28(-0.85%)
Oct 19, 2005 32.95 33.63 32.69 33.58 23,364,992 +0.63(+1.91%)
Oct 18, 2005 33.00 33.22 32.88 32.95 16,420,365 -0.08(-0.24%)
Oct 17, 2005 33.06 33.07 32.74 33.03 13,415,469 +0.15(+0.44%)
Oct 14, 2005 32.98 33.04 32.42 32.88 16,241,890 +0.20(+0.63%)
Oct 13, 2005 32.78 32.93 32.57 32.68 17,061,122 -0.13(-0.40%)
Oct 12, 2005 32.90 32.96 32.56 32.81 21,561,342 -0.06(-0.18%)
Oct 11, 2005 32.85 33.00 32.52 32.87 23,502,102 +0.35(+1.08%)
Oct 10, 2005 32.61 32.85 32.45 32.52 25,893,362 +0.37(+1.16%)
Oct 07, 2005 32.14 32.29 31.94 32.15 16,792,382 +0.07(+0.23%)
Oct 06, 2005 32.09 32.45 31.61 32.07 27,878,228 +0.31(+0.99%)
Oct 05, 2005 32.09 32.10 31.76 31.76 16,808,956 -0.26(-0.80%)
Oct 04, 2005 32.16 32.34 31.95 32.01 16,544,599 +0.07(+0.21%)
Oct 03, 2005 32.15 32.43 31.90 31.95 22,756,426 -0.04(-0.14%)
Sep 30, 2005 31.74 32.03 31.65 31.99 18,701,500 +0.20(+0.64%)
Sep 29, 2005 31.61 31.82 31.40 31.79 21,937,468 +0.30(+0.95%)
Sep 28, 2005 31.47 31.69 31.22 31.49 25,986,230 +0.02(+0.07%)
Sep 27, 2005 31.72 31.72 31.32 31.47 19,668,524 -0.01(-0.02%)
Sep 26, 2005 31.96 32.00 31.41 31.47 21,399,852 -0.07(-0.21%)
Sep 23, 2005 31.54 31.87 31.30 31.54 24,951,404 +0.01(+0.02%)
Sep 22, 2005 31.53 31.78 30.89 31.53 30,394,132 +0.51(+1.65%)
Sep 21, 2005 31.41 31.50 30.98 31.02 37,203,704 -0.53(-1.67%)
Sep 20, 2005 31.55 32.23 31.46 31.55 36,118,884 -0.58(-1.82%)
Sep 19, 2005 32.13 32.30 31.99 32.13 46,707,524 +0.10(+0.32%)
Sep 16, 2005 32.28 32.47 32.00 32.03 132,404,040 -0.33(-1.02%)
Sep 15, 2005 32.63 32.71 32.29 32.36 18,874,496 -0.28(-0.85%)
Sep 14, 2005 32.98 33.07 32.54 32.63 21,318,354 -0.27(-0.82%)
Sep 13, 2005 33.93 33.93 32.88 32.90 22,510,150 -0.60(-1.79%)
Sep 12, 2005 33.38 33.68 33.25 33.50 15,661,813 +0.00(+0.00%)
Sep 09, 2005 33.33 33.67 32.78 33.50 14,853,814 +0.02(+0.07%)
Sep 08, 2005 33.29 33.48 33.09 33.48 14,428,926 +0.00(+0.00%)
Sep 07, 2005 33.46 33.57 33.12 33.48 17,478,202 +0.12(+0.37%)
Sep 06, 2005 33.36 33.39 32.71 33.36 23,203,640 +0.83(+2.56%)
Sep 02, 2005 32.96 32.98 32.51 32.52 16,074,921 -0.33(-1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.